TGS Dis Ticaret Anonim Sirketi (IST:TGSAS)
Turkey · Delayed Price · Currency is TRY 114.50
+4.80 (4.38%)
At close: Nov 13, 2026
IST:TGSAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 111.70 | 114.50 | 106.20 | 114.50 | 114.50 | 4.38% | 790,264 |
| Nov 12, 2026 | 110.80 | 114.40 | 106.40 | 109.70 | 109.70 | -0.72% | 875,959 |
| Nov 11, 2026 | 113.50 | 114.40 | 110.50 | 110.50 | 110.50 | -1.16% | 442,134 |
| Nov 10, 2026 | 111.70 | 114.70 | 110.40 | 111.80 | 111.80 | - | 438,367 |
| Nov 9, 2026 | 110.60 | 115.70 | 110.20 | 111.80 | 111.80 | 1.08% | 558,128 |
| Nov 6, 2026 | 109.50 | 116.00 | 107.00 | 110.60 | 110.60 | 1.00% | 523,522 |
| Nov 5, 2026 | 111.90 | 115.30 | 109.40 | 109.50 | 109.50 | -1.35% | 470,130 |
| Nov 4, 2026 | 111.40 | 115.20 | 111.00 | 111.00 | 111.00 | 0.91% | 968,758 |
| Nov 3, 2026 | 119.90 | 119.90 | 110.00 | 110.00 | 110.00 | -4.76% | 960,537 |
| Nov 2, 2026 | 102.50 | 115.50 | 99.55 | 115.50 | 115.50 | 10.00% | 1,312,711 |
| Oct 30, 2026 | 108.90 | 112.80 | 104.10 | 105.00 | 105.00 | -4.37% | 856,569 |
| Oct 28, 2026 | 99.90 | 109.80 | 97.25 | 109.80 | 109.80 | 9.91% | 761,151 |
| Oct 27, 2026 | 107.80 | 109.50 | 99.25 | 99.90 | 99.90 | -9.18% | 999,252 |
| Oct 26, 2026 | 117.20 | 120.10 | 110.00 | 110.00 | 110.00 | -5.82% | 1,125,391 |
| Oct 23, 2026 | 115.70 | 122.30 | 110.30 | 116.80 | 116.80 | 0.95% | 1,203,414 |
| Oct 22, 2026 | 125.00 | 130.90 | 115.70 | 115.70 | 115.70 | -7.66% | 1,049,939 |
| Oct 21, 2026 | 124.00 | 126.70 | 111.50 | 125.30 | 125.30 | 2.45% | 1,601,395 |
| Oct 20, 2026 | 109.00 | 122.30 | 105.10 | 122.30 | 122.30 | 9.98% | 1,122,584 |
| Oct 19, 2026 | 101.00 | 112.30 | 101.00 | 111.20 | 111.20 | 8.17% | 1,048,798 |
| Oct 16, 2026 | 105.00 | 108.20 | 97.90 | 102.80 | 102.80 | -5.43% | 787,524 |
| Oct 15, 2026 | 105.00 | 112.00 | 100.50 | 108.70 | 108.70 | 2.55% | 1,178,679 |
| Oct 14, 2026 | 90.00 | 109.00 | 89.70 | 106.00 | 106.00 | 6.37% | 3,149,524 |
| Oct 13, 2026 | 105.20 | 106.00 | 99.65 | 99.65 | 99.65 | -9.98% | 145,076 |
| Oct 12, 2026 | 122.70 | 122.70 | 110.70 | 110.70 | 110.70 | -10.00% | 505,183 |
| Oct 9, 2026 | 125.80 | 131.70 | 119.60 | 123.00 | 123.00 | -2.30% | 1,295,059 |
| Oct 8, 2026 | 120.10 | 131.00 | 111.00 | 125.90 | 125.90 | 2.11% | 1,363,958 |
| Oct 7, 2026 | 143.00 | 145.50 | 123.30 | 123.30 | 123.30 | -10.00% | 1,510,551 |
| Oct 6, 2026 | 136.00 | 137.00 | 128.00 | 137.00 | 137.00 | 9.95% | 1,403,250 |
| Oct 5, 2026 | 120.70 | 124.60 | 118.00 | 124.60 | 124.60 | 9.97% | 337,325 |
| Oct 2, 2026 | 103.00 | 113.30 | 101.40 | 113.30 | 113.30 | 10.00% | 276,108 |
| Oct 1, 2026 | 101.60 | 104.80 | 97.65 | 103.00 | 103.00 | 8.02% | 799,157 |
| Sep 30, 2026 | 78.05 | 95.35 | 78.05 | 95.35 | 95.35 | 9.98% | 1,368,331 |
| Sep 29, 2026 | 96.15 | 96.15 | 86.70 | 86.70 | 86.70 | -9.97% | 549,012 |
| Sep 28, 2026 | 102.00 | 105.90 | 96.30 | 96.30 | 96.30 | -10.00% | 625,965 |
| Sep 25, 2026 | 101.70 | 110.90 | 94.95 | 107.00 | 107.00 | 5.31% | 1,017,002 |
| Sep 24, 2026 | 111.50 | 120.00 | 99.00 | 101.60 | 101.60 | -7.64% | 1,795,479 |
| Sep 23, 2026 | 105.30 | 115.00 | 105.30 | 110.00 | 110.00 | -5.98% | 1,392,748 |
| Sep 22, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -10.00% | 24,000 |
| Sep 21, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -9.97% | 4,880 |
| Sep 18, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | -9.98% | 56,202 |
| Sep 17, 2026 | 178.20 | 178.20 | 160.40 | 160.40 | 160.40 | -9.99% | 1,046,589 |
| Sep 16, 2026 | 198.00 | 198.20 | 178.20 | 178.20 | 178.20 | -10.00% | 450,114 |
| Sep 15, 2026 | 206.30 | 219.50 | 198.00 | 198.00 | 198.00 | -5.04% | 318,901 |
| Sep 14, 2026 | 212.80 | 214.60 | 204.80 | 208.50 | 208.50 | -2.02% | 207,908 |
| Sep 11, 2026 | 210.40 | 223.50 | 210.40 | 212.80 | 212.80 | 0.09% | 607,742 |
| Sep 10, 2026 | 216.00 | 219.40 | 209.40 | 212.60 | 212.60 | -1.57% | 298,163 |
| Sep 9, 2026 | 214.80 | 223.80 | 212.80 | 216.00 | 216.00 | - | 635,179 |
| Sep 8, 2026 | 233.50 | 233.50 | 216.00 | 216.00 | 216.00 | -7.53% | 410,710 |
| Sep 7, 2026 | 238.00 | 250.00 | 233.50 | 233.60 | 233.60 | 0.17% | 653,858 |
| Sep 4, 2026 | 211.00 | 233.20 | 207.00 | 233.20 | 233.20 | 10.00% | 612,746 |